Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mettler-Toledo International (NY: MTD )

1,238.09 +5.18 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 1155 1170 1145 1156 131,462 +6.42(+0.56%)
Mar 30, 2021 1165 1171 1146 1149 85,083 -21.32(-1.82%)
Mar 29, 2021 1153 1175 1142 1171 103,082 +7.51(+0.65%)
Mar 26, 2021 1121 1165 1117 1163 94,200 +45.90(+4.11%)
Mar 25, 2021 1109 1119 1096 1117 95,333 +7.30(+0.66%)
Mar 24, 2021 1115 1126 1108 1110 103,349 -6.83(-0.61%)
Mar 23, 2021 1125 1128 1113 1117 90,947 -14.16(-1.25%)
Mar 22, 2021 1124 1131 1116 1131 118,216 +7.72(+0.69%)
Mar 19, 2021 1095 1131 1095 1123 289,000 +22.86(+2.08%)
Mar 18, 2021 1085 1105 1085 1100 137,870 +8.25(+0.76%)
Mar 17, 2021 1078 1098 1074 1092 193,652 +8.34(+0.77%)
Mar 16, 2021 1103 1106 1076 1084 107,340 -14.53(-1.32%)
Mar 15, 2021 1070 1099 1070 1098 110,212 +30.85(+2.89%)
Mar 12, 2021 1078 1078 1058 1067 113,100 -13.24(-1.23%)
Mar 11, 2021 1071 1084 1063 1081 149,969 +25.62(+2.43%)
Mar 10, 2021 1062 1074 1054 1055 191,835 +5.00(+0.48%)
Mar 09, 2021 1060 1080 1049 1050 180,571 +11.53(+1.11%)
Mar 08, 2021 1061 1070 1033 1038 135,542 -22.12(-2.09%)
Mar 05, 2021 1070 1070 1040 1061 242,900 +1.17(+0.11%)
Mar 04, 2021 1086 1091 1048 1059 176,933 -33.61(-3.07%)
Mar 03, 2021 1115 1119 1091 1093 101,647 -29.54(-2.63%)
Mar 02, 2021 1139 1139 1114 1123 116,831 -12.10(-1.07%)
Mar 01, 2021 1127 1146 1126 1135 98,977 +18.62(+1.67%)
Feb 26, 2021 1118 1129 1107 1116 195,000 +6.14(+0.55%)
Feb 25, 2021 1131 1131 1100 1110 100,522 -17.69(-1.57%)
Feb 24, 2021 1108 1138 1108 1128 164,909 +17.14(+1.54%)
Feb 23, 2021 1123 1123 1095 1110 220,888 -17.43(-1.55%)
Feb 22, 2021 1155 1161 1125 1128 104,851 -37.56(-3.22%)
Feb 19, 2021 1155 1178 1155 1165 153,300 +14.94(+1.30%)
Feb 18, 2021 1166 1166 1144 1151 156,027 -15.95(-1.37%)
Feb 17, 2021 1183 1183 1161 1166 149,602 -24.37(-2.05%)
Feb 16, 2021 1218 1222 1186 1191 133,742 -29.83(-2.44%)
Feb 12, 2021 1200 1223 1200 1221 88,700 +18.59(+1.55%)
Feb 11, 2021 1217 1217 1196 1202 106,466 -4.94(-0.41%)
Feb 10, 2021 1220 1220 1203 1207 86,865 +0.51(+0.04%)
Feb 09, 2021 1206 1220 1204 1206 71,327 -2.77(-0.23%)
Feb 08, 2021 1198 1214 1189 1209 123,487 +14.07(+1.18%)
Feb 05, 2021 1202 1216 1173 1195 221,000 -21.74(-1.79%)
Feb 04, 2021 1190 1224 1185 1217 179,431 +28.56(+2.40%)
Feb 03, 2021 1214 1219 1183 1188 126,366 -29.21(-2.40%)
Feb 02, 2021 1197 1227 1197 1218 119,848 +36.77(+3.11%)
Feb 01, 2021 1179 1192 1175 1181 86,457 +12.72(+1.09%)
Jan 29, 2021 1171 1186 1156 1168 92,200 -2.70(-0.23%)
Jan 28, 2021 1167 1187 1158 1171 137,943 +17.30(+1.50%)
Jan 27, 2021 1190 1193 1147 1154 130,188 -57.41(-4.74%)
Jan 26, 2021 1232 1232 1205 1211 83,467 -22.56(-1.83%)
Jan 25, 2021 1232 1241 1224 1233 70,853 -1.25(-0.10%)
Jan 22, 2021 1244 1246 1231 1235 98,800 -10.06(-0.81%)
Jan 21, 2021 1267 1271 1243 1245 128,431 -24.02(-1.89%)
Jan 20, 2021 1233 1272 1233 1269 131,026 +37.64(+3.06%)
Jan 19, 2021 1230 1238 1214 1231 116,928 +12.72(+1.04%)
Jan 15, 2021 1206 1222 1205 1218 89,000 +14.23(+1.18%)
Jan 14, 2021 1216 1220 1202 1204 98,029 -12.42(-1.02%)
Jan 13, 2021 1222 1231 1208 1217 118,078 -3.85(-0.32%)
Jan 12, 2021 1240 1248 1216 1220 124,049 -24.54(-1.97%)
Jan 11, 2021 1237 1251 1232 1245 97,663 +8.03(+0.65%)
Jan 08, 2021 1221 1246 1218 1237 80,600 +14.45(+1.18%)
Jan 07, 2021 1200 1225 1200 1223 125,752 +25.45(+2.13%)
Jan 06, 2021 1169 1212 1169 1197 181,029 +20.74(+1.76%)
Jan 05, 2021 1155 1190 1155 1176 122,177 +15.48(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.